BarnBridge Historical Data

BOND Page 2
Download
Date Close Price change Market cap Trading volume
May 7, 2026 $ 0.0361
-0.77%
$ 361,450 $ 1,070
May 6, 2026 $ 0.0364
-1.73%
$ 364,252 $ 977
May 5, 2026 $ 0.0371
-0.87%
$ 370,661 $ 971
May 4, 2026 $ 0.0374
+3.02%
$ 373,786 $ 1,891
May 3, 2026 $ 0.0363
-1.91%
$ 363,333 $ 1,777
May 2, 2026 $ 0.0368
+5.25%
$ 367,948 $ 11,811
May 1, 2026 $ 0.035
-11.82%
$ 349,595 $ 267
Apr 30, 2026 $ 0.0396
+7.82%
$ 396,452 $ 244
Apr 29, 2026 $ 0.0368
+4.67%
$ 367,686 $ 186
Apr 28, 2026 $ 0.0351
-3.35%
$ 351,284 $ 215
Apr 27, 2026 $ 0.0363
+0.82%
$ 363,467 $ 22
Apr 26, 2026 $ 0.0361
+0.16%
$ 360,517 $ 42
Apr 25, 2026 $ 0.036
+1.80%
$ 359,944 $ 163
Apr 24, 2026 $ 0.0354
-2.83%
$ 353,568 $ 375
Apr 23, 2026 $ 0.0364
-1.93%
$ 363,868 $ 717
Apr 22, 2026 $ 0.0371
+8.71%
$ 371,016 $ 474
Apr 21, 2026 $ 0.0341
-10.20%
$ 341,305 $ 89
Apr 20, 2026 $ 0.038
+1.88%
$ 380,083 $ 1,929
Apr 19, 2026 $ 0.0373
-4.83%
$ 373,087 $ 1,184
Apr 18, 2026 $ 0.0392
-0.98%
$ 392,012 $ 962
Apr 17, 2026 $ 0.0396
+2.93%
$ 395,901 $ 9,149
Apr 16, 2026 $ 0.0385
-3.01%
$ 384,638 $ 6,508
Apr 15, 2026 $ 0.0397
+20.27%
$ 396,559 $ 75,206
Apr 14, 2026 $ 0.033
-6.05%
$ 329,720 $ 880
Apr 13, 2026 $ 0.0351
-0.80%
$ 350,968 $ 1,934
Apr 12, 2026 $ 0.0354
+0.71%
$ 353,799 $ 2,087
Apr 11, 2026 $ 0.0351
-1.63%
$ 351,312 $ 1,426
Apr 10, 2026 $ 0.0357
+3.16%
$ 357,148 $ 541
Apr 9, 2026 $ 0.0346
-0.87%
$ 346,217 $ 871
Apr 8, 2026 $ 0.0349
+1.55%
$ 349,262 $ 608
Apr 7, 2026 $ 0.0344
+1.58%
$ 343,892 $ 2,610
Apr 6, 2026 $ 0.0358
+0.03%
$ 358,094 $ 13,250
Apr 5, 2026 $ 0.0358
+5.44%
$ 357,969 $ 2,905
Apr 4, 2026 $ 0.0339
-2.43%
$ 339,491 $ 704
Apr 3, 2026 $ 0.0348
-1.58%
$ 347,925 $ 2,053
Apr 2, 2026 $ 0.0353
-8.70%
$ 353,499 $ 5,049
Apr 1, 2026 $ 0.0387
+0.52%
$ 387,154 $ 32,353
Mar 31, 2026 $ 0.038
+4.75%
$ 379,872 $ 23,022
Mar 30, 2026 $ 0.0363
-9.49%
$ 362,628 $ 14,492
Mar 29, 2026 $ 0.0401
-6.14%
$ 400,639 $ 5,009
Mar 28, 2026 $ 0.0427
-2.97%
$ 426,836 $ 10,734
Mar 27, 2026 $ 0.044
-0.09%
$ 439,888 $ 23,953
Mar 26, 2026 $ 0.044
-2.41%
$ 440,268 $ 39,533
Mar 25, 2026 $ 0.0451
-1.32%
$ 451,127 $ 12,547
Mar 24, 2026 $ 0.0457
-7.62%
$ 457,177 $ 14,572
Mar 23, 2026 $ 0.0495
+1.84%
$ 494,869 $ 14,349
Mar 22, 2026 $ 0.0486
-6.65%
$ 486,354 $ 14,312
Mar 21, 2026 $ 0.0521
+1.02%
$ 528,399 $ 16,065
Mar 20, 2026 $ 0.0516
-4.72%
$ 515,680 $ 15,601
Mar 19, 2026 $ 0.0541
-5.04%
$ 541,272 $ 20,152